Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | 30 |
17 mag 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
17 mag 2024 | 0.3 Dividendo |
16 mag 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 42,97 | - |
15 mag 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,20 | - |
14 mag 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 42,18 | - |
13 mag 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 42,72 | - |
10 mag 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,29 | - |
09 mag 2024 | 42,46 | 42,46 | 42,46 | 42,46 | 42,17 | - |
08 mag 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,04 | - |
07 mag 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 41,98 | - |
06 mag 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,26 | - |
03 mag 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,68 | - |
02 mag 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 39,87 | - |
30 apr 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 40,34 | - |
29 apr 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,43 | - |
26 apr 2024 | 40,43 | 40,43 | 40,43 | 40,43 | 40,15 | - |
25 apr 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 41,08 | - |
24 apr 2024 | 41,53 | 41,53 | 41,53 | 41,53 | 41,24 | - |
23 apr 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,43 | - |
22 apr 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,25 | - |
19 apr 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,36 | - |
18 apr 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,23 | - |
17 apr 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,22 | - |
16 apr 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,40 | - |
15 apr 2024 | 39,19 | 39,19 | 39,19 | 39,19 | 38,92 | - |
12 apr 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,54 | - |
11 apr 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,04 | - |
10 apr 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,24 | - |
09 apr 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,47 | - |
08 apr 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,63 | - |
05 apr 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 39,99 | - |
04 apr 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,32 | - |
03 apr 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,57 | - |
02 apr 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,13 | - |
28 mar 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,00 | - |
27 mar 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,46 | - |
26 mar 2024 | 41,68 | 41,68 | 41,68 | 41,68 | 41,39 | - |
25 mar 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,50 | - |
22 mar 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 41,95 | - |
21 mar 2024 | 41,07 | 41,07 | 41,07 | 41,07 | 40,79 | - |
20 mar 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,18 | - |
19 mar 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 39,82 | - |
18 mar 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,59 | - |
15 mar 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 39,83 | - |
14 mar 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,19 | - |
13 mar 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,39 | - |
12 mar 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,38 | - |
11 mar 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,15 | - |
08 mar 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 38,80 | - |
07 mar 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,18 | - |
06 mar 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 38,79 | - |
05 mar 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,56 | - |
04 mar 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,06 | - |
01 mar 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,35 | - |
29 feb 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 37,77 | - |
28 feb 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,65 | - |
27 feb 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,56 | - |
26 feb 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,38 | - |
23 feb 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 37,92 | - |
22 feb 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,60 | - |
21 feb 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,49 | - |
20 feb 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 36,99 | - |
19 feb 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 37,75 | - |
16 feb 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 37,80 | - |
15 feb 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,32 | - |
15 feb 2024 | 0.3 Dividendo |
14 feb 2024 | 37,37 | 37,70 | 37,37 | 37,70 | 37,14 | 30 |
13 feb 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 37,69 | - |
12 feb 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,14 | - |
09 feb 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 36,67 | - |
08 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 36,47 | - |
07 feb 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,41 | - |
06 feb 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 36,63 | - |
05 feb 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 36,90 | - |
02 feb 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 36,63 | - |
01 feb 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,05 | - |
31 gen 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,08 | - |
30 gen 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,12 | - |
29 gen 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,00 | - |
26 gen 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 36,89 | - |
25 gen 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 36,94 | - |
24 gen 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 36,56 | - |
23 gen 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 36,50 | - |
22 gen 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,11 | - |
19 gen 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,40 | - |
18 gen 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,02 | - |
17 gen 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 35,97 | - |
16 gen 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 35,80 | - |
15 gen 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,32 | - |
12 gen 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,32 | - |
11 gen 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 35,48 | - |
10 gen 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,76 | - |
09 gen 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 35,55 | - |
08 gen 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 35,88 | - |
05 gen 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 35,52 | - |
04 gen 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 35,83 | - |
03 gen 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,15 | - |
02 gen 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 35,97 | - |
29 dic 2023 | 36,69 | 36,69 | 36,69 | 36,69 | 36,15 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...